Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acreage Holdings (OP: ACRHF )

0.3310 -0.0240 (-6.76%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.960 5.290 4.949 5.250 135,142 +0.29(+5.85%)
Mar 30, 2021 4.960 4.960 4.700 4.960 101,331 -0.00(-0.10%)
Mar 29, 2021 5.110 5.278 4.880 4.965 116,921 -0.27(-5.20%)
Mar 26, 2021 5.260 5.400 5.100 5.237 69,500 -0.00(-0.05%)
Mar 25, 2021 5.400 5.490 5.160 5.240 212,721 -0.21(-3.85%)
Mar 24, 2021 5.550 5.920 5.394 5.450 66,491 -0.27(-4.72%)
Mar 23, 2021 5.800 6.170 5.420 5.720 181,718 -0.12(-2.05%)
Mar 22, 2021 5.990 6.000 5.720 5.840 132,413 -0.15(-2.44%)
Mar 19, 2021 6.100 6.280 5.900 5.986 100,100 -0.02(-0.40%)
Mar 18, 2021 6.410 6.430 6.010 6.010 95,361 -0.23(-3.69%)
Mar 17, 2021 6.150 6.409 6.090 6.240 53,829 -0.01(-0.10%)
Mar 16, 2021 6.750 6.750 6.190 6.246 132,568 -0.36(-5.51%)
Mar 15, 2021 6.760 6.990 6.580 6.610 147,546 -0.18(-2.62%)
Mar 12, 2021 6.860 6.860 6.550 6.788 45,000 +0.11(+1.69%)
Mar 11, 2021 6.600 6.740 6.500 6.675 128,286 +0.08(+1.14%)
Mar 10, 2021 6.900 6.972 6.498 6.600 88,569 -0.35(-5.06%)
Mar 09, 2021 6.700 6.990 6.520 6.952 75,748 +0.25(+3.76%)
Mar 08, 2021 7.005 7.079 6.300 6.700 90,969 -0.30(-4.29%)
Mar 05, 2021 6.650 7.002 6.010 7.000 458,700 +0.36(+5.42%)
Mar 04, 2021 6.750 6.850 6.400 6.640 186,196 -0.26(-3.77%)
Mar 03, 2021 6.869 6.995 6.750 6.900 137,869 +0.15(+2.19%)
Mar 02, 2021 7.070 7.090 6.694 6.752 103,456 -0.27(-3.82%)
Mar 01, 2021 6.690 7.300 6.690 7.020 152,075 +0.08(+1.15%)
Feb 26, 2021 6.900 7.640 6.640 6.940 96,200 +0.19(+2.81%)
Feb 25, 2021 7.390 7.400 6.750 6.750 148,465 -0.64(-8.64%)
Feb 24, 2021 7.490 7.720 6.890 7.388 123,652 -0.46(-5.88%)
Feb 23, 2021 6.560 7.890 5.980 7.850 926,113 +1.24(+18.76%)
Feb 22, 2021 7.000 7.320 6.610 6.610 183,257 -0.46(-6.51%)
Feb 19, 2021 6.650 7.150 6.530 7.070 108,200 +0.31(+4.59%)
Feb 18, 2021 6.950 7.000 6.490 6.760 198,249 -0.19(-2.71%)
Feb 17, 2021 7.250 7.440 6.900 6.949 107,120 -0.28(-3.89%)
Feb 16, 2021 7.185 7.500 7.040 7.230 177,269 +0.06(+0.84%)
Feb 12, 2021 7.150 7.840 6.700 7.170 320,900 +0.09(+1.24%)
Feb 11, 2021 8.245 8.300 6.800 7.082 563,870 -1.28(-15.28%)
Feb 10, 2021 7.990 9.000 7.800 8.360 651,889 +0.60(+7.73%)
Feb 09, 2021 7.400 8.000 7.338 7.760 465,084 +0.41(+5.64%)
Feb 08, 2021 7.260 7.450 7.000 7.346 159,338 +0.20(+2.74%)
Feb 05, 2021 7.300 7.770 7.150 7.150 224,700 -0.36(-4.74%)
Feb 04, 2021 7.112 7.540 6.828 7.506 610,631 +0.51(+7.25%)
Feb 03, 2021 6.940 7.356 6.880 6.998 351,566 +0.14(+2.05%)
Feb 02, 2021 6.120 6.950 6.120 6.858 201,953 +0.21(+3.13%)
Feb 01, 2021 6.750 6.900 6.370 6.650 105,006 -0.02(-0.30%)
Jan 29, 2021 6.510 6.940 6.250 6.670 151,200 +0.23(+3.57%)
Jan 28, 2021 6.210 6.559 6.128 6.440 92,544 +0.04(+0.63%)
Jan 27, 2021 6.140 6.700 6.080 6.400 183,935 -0.05(-0.78%)
Jan 26, 2021 6.650 7.000 6.110 6.450 173,610 +0.09(+1.44%)
Jan 25, 2021 7.120 7.120 6.300 6.359 162,635 -0.49(-7.18%)
Jan 22, 2021 7.000 7.010 6.500 6.850 83,700 -0.15(-2.12%)
Jan 21, 2021 6.320 7.040 5.750 6.998 755,273 +0.68(+10.74%)
Jan 20, 2021 6.970 6.970 5.600 6.320 318,591 -0.48(-7.06%)
Jan 19, 2021 6.560 7.330 6.510 6.800 255,063 -0.18(-2.58%)
Jan 15, 2021 7.380 7.380 6.900 6.980 311,600 -0.38(-5.10%)
Jan 14, 2021 7.500 7.500 7.110 7.355 353,466 +0.35(+4.92%)
Jan 13, 2021 6.290 7.216 6.080 7.010 932,920 +0.81(+13.06%)
Jan 12, 2021 6.080 6.470 6.080 6.200 248,315 +0.12(+1.97%)
Jan 11, 2021 5.500 6.240 5.500 6.080 424,612 +0.42(+7.42%)
Jan 08, 2021 4.660 5.830 4.410 5.660 729,000 +0.91(+19.16%)
Jan 07, 2021 4.160 4.840 4.090 4.750 630,982 +0.82(+20.87%)
Jan 06, 2021 4.100 4.550 3.650 3.930 1,060,488 +0.57(+16.96%)
Jan 05, 2021 3.250 3.450 3.200 3.360 141,021 +0.16(+5.00%)
Jan 04, 2021 3.100 3.250 3.020 3.200 131,159 +0.10(+3.23%)
Dec 31, 2020 3.100 3.100 3.100 311,313 -0.14(-4.32%)
Dec 30, 2020 3.080 3.300 3.000 3.240 311,313 -0.19(-5.54%)
Dec 29, 2020 3.270 3.490 3.199 3.430 303,427 +0.12(+3.63%)
Dec 28, 2020 3.380 3.520 3.310 3.310 133,154 -0.18(-5.12%)
Dec 24, 2020 3.650 3.700 3.419 3.489 81,800 -0.16(-4.42%)
Dec 23, 2020 3.400 3.650 3.231 3.650 366,823 +0.21(+6.10%)
Dec 22, 2020 3.070 3.500 3.070 3.440 250,933 +0.14(+4.24%)
Dec 21, 2020 3.490 3.490 3.050 3.300 184,957 -0.04(-1.32%)
Dec 18, 2020 3.650 3.680 3.344 3.344 161,000 -0.15(-4.42%)
Dec 17, 2020 3.600 3.650 3.460 3.498 55,958 -0.10(-2.82%)
Dec 16, 2020 3.500 3.650 3.400 3.600 131,262 +0.10(+2.97%)
Dec 15, 2020 3.370 3.500 3.370 3.496 94,427 +0.08(+2.22%)
Dec 14, 2020 3.660 3.780 3.400 3.420 213,293 -0.24(-6.56%)
Dec 11, 2020 3.750 3.800 3.600 3.660 94,100 -0.09(-2.40%)
Dec 10, 2020 3.840 3.840 3.509 3.750 93,935 +0.09(+2.46%)
Dec 09, 2020 3.660 3.850 3.498 3.660 129,408 -0.16(-4.19%)
Dec 08, 2020 3.750 3.983 3.748 3.820 156,966 -0.13(-3.33%)
Dec 07, 2020 4.100 4.160 3.750 3.951 186,239 -0.15(-3.62%)
Dec 04, 2020 4.060 4.150 4.000 4.100 191,900 +0.03(+0.74%)
Dec 03, 2020 4.180 4.180 3.995 4.070 122,383 -0.04(-1.07%)
Dec 02, 2020 3.995 4.152 3.949 4.114 94,473 +0.14(+3.63%)
Dec 01, 2020 4.310 4.310 3.943 3.970 182,068 -0.29(-6.84%)
Nov 30, 2020 4.320 4.390 4.010 4.261 384,750 +0.06(+1.46%)
Nov 27, 2020 4.120 4.250 3.664 4.200 170,900 +0.19(+4.74%)
Nov 25, 2020 3.500 4.030 3.340 4.010 639,900 +0.47(+13.28%)
Nov 24, 2020 3.575 3.670 3.400 3.540 183,465 +0.18(+5.48%)
Nov 23, 2020 3.350 3.412 3.150 3.356 145,554 +0.15(+4.55%)
Nov 20, 2020 3.520 3.520 3.190 3.210 218,900 -0.27(-7.76%)
Nov 19, 2020 3.400 3.600 3.390 3.480 53,565 +0.03(+0.87%)
Nov 18, 2020 3.310 3.660 3.300 3.450 128,654 +0.06(+1.77%)
Nov 17, 2020 3.505 3.550 3.338 3.390 88,963 -0.12(-3.42%)
Nov 16, 2020 3.575 3.650 3.400 3.510 109,555 -0.04(-1.24%)
Nov 13, 2020 3.660 3.700 3.500 3.554 143,200 -0.10(-2.63%)
Nov 12, 2020 3.610 3.750 3.390 3.650 172,748 +0.09(+2.57%)
Nov 11, 2020 3.800 3.860 3.558 3.558 223,347 -0.33(-8.49%)
Nov 10, 2020 4.000 4.190 3.710 3.889 135,212 -0.11(-2.79%)
Nov 09, 2020 4.205 4.489 3.948 4.000 321,004 +0.05(+1.30%)
Nov 06, 2020 3.425 4.500 3.425 3.949 625,100 +0.52(+15.11%)
Nov 05, 2020 3.390 3.651 3.390 3.430 206,436 +0.17(+5.22%)
Nov 04, 2020 3.920 3.920 3.150 3.260 178,373 -0.17(-4.96%)
Nov 03, 2020 3.160 3.502 3.160 3.430 109,604 +0.05(+1.36%)
Nov 02, 2020 3.090 3.486 2.990 3.384 253,041 +0.27(+8.81%)
Oct 30, 2020 3.000 3.150 2.938 3.110 58,600 +0.00(+0.13%)
Oct 29, 2020 2.990 3.265 2.980 3.106 102,785 +0.06(+1.84%)
Oct 28, 2020 3.100 3.150 2.844 3.050 110,181 -0.08(-2.68%)
Oct 27, 2020 3.110 3.190 3.010 3.134 43,623 +0.01(+0.45%)
Oct 26, 2020 3.200 3.350 3.000 3.120 93,082 -0.10(-3.11%)
Oct 23, 2020 3.080 3.280 3.040 3.220 65,700 +0.12(+3.87%)
Oct 22, 2020 3.020 3.190 3.000 3.100 75,480 +0.08(+2.65%)
Oct 21, 2020 3.000 3.150 2.928 3.020 99,212 +0.02(+0.67%)
Oct 20, 2020 2.915 3.140 2.790 3.000 130,146 +0.00(+0.00%)
Oct 19, 2020 2.815 3.100 2.815 3.000 148,680 +0.15(+5.26%)
Oct 16, 2020 2.858 2.958 2.820 2.850 86,300 -0.03(-1.04%)
Oct 15, 2020 2.850 2.990 2.748 2.880 55,367 +0.00(+0.00%)
Oct 14, 2020 2.970 3.090 2.245 2.880 59,269 -0.11(-3.68%)
Oct 13, 2020 3.130 3.130 2.800 2.990 77,851 +0.04(+1.36%)
Oct 12, 2020 3.250 3.250 2.900 2.950 231,995 -0.04(-1.34%)
Oct 09, 2020 3.000 3.292 2.800 2.990 301,600 -0.01(-0.33%)
Oct 08, 2020 2.795 3.050 2.795 3.000 215,224 +0.15(+5.26%)
Oct 07, 2020 2.728 2.870 2.549 2.850 105,243 +0.19(+7.14%)
Oct 06, 2020 2.701 2.880 2.602 2.660 90,646 -0.20(-6.99%)
Oct 05, 2020 2.970 3.040 2.694 2.860 147,362 -0.04(-1.38%)
Oct 02, 2020 2.515 3.088 2.515 2.900 179,900 +0.11(+3.94%)
Oct 01, 2020 2.225 2.810 2.150 2.790 235,136 +0.39(+16.32%)
Sep 30, 2020 2.591 2.600 1.900 2.398 210,841 -0.20(-7.75%)
Sep 29, 2020 2.465 2.810 2.000 2.600 354,565 -0.21(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.